伊藤園(2593)の株価時系列情報
伊藤園(2593)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,980 | 4,020 | 3,980 | 4,020 | 20,600 |
| 2002/12/27 | 4,020 | 4,020 | 3,980 | 4,010 | 67,400 |
| 2002/12/26 | 3,950 | 4,000 | 3,950 | 3,980 | 60,100 |
| 2002/12/25 | 4,000 | 4,040 | 3,970 | 3,980 | 87,800 |
| 2002/12/24 | 4,000 | 4,060 | 3,970 | 3,990 | 65,200 |
| 2002/12/20 | 4,000 | 4,080 | 4,000 | 4,050 | 102,600 |
| 2002/12/19 | 3,910 | 4,040 | 3,910 | 4,000 | 192,500 |
| 2002/12/18 | 3,870 | 3,970 | 3,870 | 3,940 | 154,900 |
| 2002/12/17 | 3,780 | 3,900 | 3,780 | 3,900 | 96,100 |
| 2002/12/16 | 3,730 | 3,810 | 3,730 | 3,760 | 92,900 |
| 2002/12/13 | 3,800 | 3,800 | 3,700 | 3,750 | 105,500 |
| 2002/12/12 | 3,910 | 3,910 | 3,780 | 3,800 | 97,100 |
| 2002/12/11 | 3,930 | 3,930 | 3,860 | 3,910 | 73,500 |
| 2002/12/10 | 3,860 | 3,920 | 3,860 | 3,880 | 96,500 |
| 2002/12/09 | 3,790 | 3,920 | 3,720 | 3,910 | 100,500 |
| 2002/12/06 | 3,760 | 3,800 | 3,720 | 3,760 | 128,800 |
| 2002/12/05 | 3,680 | 3,710 | 3,600 | 3,710 | 85,900 |
| 2002/12/04 | 3,600 | 3,710 | 3,570 | 3,680 | 69,700 |
| 2002/12/03 | 3,670 | 3,670 | 3,590 | 3,620 | 84,400 |
| 2002/12/02 | 3,710 | 3,760 | 3,680 | 3,720 | 56,800 |
| 2002/11/29 | 3,750 | 3,850 | 3,750 | 3,810 | 69,200 |
| 2002/11/28 | 3,740 | 3,800 | 3,690 | 3,760 | 127,500 |
| 2002/11/27 | 3,550 | 3,680 | 3,500 | 3,660 | 83,800 |
| 2002/11/26 | 3,780 | 3,780 | 3,620 | 3,650 | 64,400 |
| 2002/11/25 | 3,630 | 3,720 | 3,570 | 3,690 | 88,300 |
| 2002/11/22 | 3,540 | 3,590 | 3,490 | 3,580 | 81,200 |
| 2002/11/21 | 3,410 | 3,550 | 3,410 | 3,490 | 83,100 |
| 2002/11/20 | 3,360 | 3,500 | 3,360 | 3,400 | 123,800 |
| 2002/11/19 | 3,520 | 3,540 | 3,380 | 3,410 | 142,100 |
| 2002/11/18 | 3,560 | 3,620 | 3,530 | 3,550 | 75,500 |
| 2002/11/15 | 3,670 | 3,730 | 3,570 | 3,620 | 108,300 |
| 2002/11/14 | 3,860 | 3,870 | 3,680 | 3,700 | 76,200 |
| 2002/11/13 | 3,770 | 3,850 | 3,750 | 3,850 | 134,700 |
| 2002/11/12 | 3,720 | 3,720 | 3,600 | 3,680 | 117,000 |
| 2002/11/11 | 3,800 | 3,820 | 3,750 | 3,750 | 59,100 |
| 2002/11/08 | 3,930 | 3,940 | 3,850 | 3,900 | 62,600 |
| 2002/11/07 | 3,920 | 3,960 | 3,900 | 3,960 | 76,700 |
| 2002/11/06 | 3,890 | 3,930 | 3,850 | 3,900 | 103,700 |
| 2002/11/05 | 3,820 | 3,900 | 3,780 | 3,840 | 144,700 |
| 2002/11/01 | 3,860 | 3,900 | 3,820 | 3,820 | 105,500 |
| 2002/10/31 | 4,000 | 4,030 | 3,900 | 3,900 | 74,300 |
| 2002/10/30 | 4,000 | 4,000 | 3,940 | 3,950 | 129,200 |
| 2002/10/29 | 4,000 | 4,040 | 4,000 | 4,010 | 96,200 |
| 2002/10/28 | 4,180 | 4,190 | 3,960 | 4,050 | 189,700 |
| 2002/10/25 | 4,190 | 4,250 | 4,150 | 4,200 | 101,100 |
| 2002/10/24 | 4,200 | 4,260 | 4,180 | 4,210 | 124,800 |
| 2002/10/23 | 4,250 | 4,360 | 4,240 | 4,270 | 88,200 |
| 2002/10/22 | 4,380 | 4,380 | 4,290 | 4,310 | 72,500 |
| 2002/10/21 | 4,410 | 4,470 | 4,410 | 4,430 | 45,900 |
| 2002/10/18 | 4,460 | 4,490 | 4,380 | 4,420 | 64,900 |
| 2002/10/17 | 4,470 | 4,510 | 4,460 | 4,480 | 54,000 |
| 2002/10/16 | 4,500 | 4,510 | 4,420 | 4,450 | 76,700 |
| 2002/10/15 | 4,500 | 4,510 | 4,450 | 4,490 | 94,500 |
| 2002/10/11 | 4,490 | 4,490 | 4,380 | 4,460 | 79,400 |
| 2002/10/10 | 4,410 | 4,450 | 4,290 | 4,430 | 98,300 |
| 2002/10/09 | 4,390 | 4,500 | 4,390 | 4,460 | 116,800 |
| 2002/10/08 | 4,460 | 4,520 | 4,440 | 4,460 | 113,900 |
| 2002/10/07 | 4,370 | 4,390 | 4,360 | 4,380 | 54,800 |
| 2002/10/04 | 4,360 | 4,430 | 4,350 | 4,430 | 72,100 |
| 2002/10/03 | 4,430 | 4,520 | 4,430 | 4,460 | 136,800 |
| 2002/10/02 | 4,410 | 4,470 | 4,380 | 4,390 | 159,000 |
| 2002/10/01 | 4,240 | 4,360 | 4,240 | 4,260 | 76,300 |
| 2002/09/30 | 4,330 | 4,370 | 4,250 | 4,340 | 79,000 |
| 2002/09/27 | 4,370 | 4,430 | 4,350 | 4,430 | 76,700 |
| 2002/09/26 | 4,240 | 4,300 | 4,190 | 4,220 | 78,600 |
| 2002/09/25 | 4,330 | 4,330 | 4,190 | 4,240 | 68,100 |
| 2002/09/24 | 4,360 | 4,360 | 4,270 | 4,330 | 48,800 |
| 2002/09/20 | 4,340 | 4,440 | 4,340 | 4,360 | 62,900 |
| 2002/09/19 | 4,350 | 4,400 | 4,330 | 4,330 | 64,200 |
| 2002/09/18 | 4,350 | 4,350 | 4,280 | 4,340 | 63,700 |
| 2002/09/17 | 4,380 | 4,400 | 4,280 | 4,300 | 96,800 |
| 2002/09/13 | 4,250 | 4,350 | 4,170 | 4,280 | 185,600 |
| 2002/09/12 | 4,250 | 4,250 | 4,200 | 4,220 | 107,500 |
| 2002/09/11 | 4,270 | 4,310 | 4,220 | 4,250 | 55,100 |
| 2002/09/10 | 4,260 | 4,280 | 4,200 | 4,230 | 58,000 |
| 2002/09/09 | 4,230 | 4,280 | 4,220 | 4,220 | 37,300 |
| 2002/09/06 | 4,210 | 4,220 | 4,160 | 4,180 | 59,700 |
| 2002/09/05 | 4,210 | 4,300 | 4,210 | 4,250 | 83,700 |
| 2002/09/04 | 4,170 | 4,240 | 4,170 | 4,240 | 96,600 |
| 2002/09/03 | 4,330 | 4,340 | 4,220 | 4,220 | 35,100 |
| 2002/09/02 | 4,340 | 4,390 | 4,310 | 4,360 | 29,300 |
| 2002/08/30 | 4,390 | 4,420 | 4,310 | 4,330 | 46,700 |
| 2002/08/29 | 4,490 | 4,490 | 4,340 | 4,390 | 56,100 |
| 2002/08/28 | 4,430 | 4,460 | 4,380 | 4,440 | 56,000 |
| 2002/08/27 | 4,490 | 4,500 | 4,460 | 4,460 | 43,900 |
| 2002/08/26 | 4,500 | 4,590 | 4,500 | 4,540 | 63,800 |
| 2002/08/23 | 4,550 | 4,570 | 4,500 | 4,500 | 71,200 |
| 2002/08/22 | 4,600 | 4,600 | 4,520 | 4,550 | 46,100 |
| 2002/08/21 | 4,520 | 4,600 | 4,520 | 4,600 | 82,200 |
| 2002/08/20 | 4,630 | 4,630 | 4,530 | 4,580 | 119,400 |
| 2002/08/19 | 4,660 | 4,660 | 4,600 | 4,600 | 75,300 |
| 2002/08/16 | 4,640 | 4,670 | 4,630 | 4,670 | 47,900 |
| 2002/08/15 | 4,620 | 4,670 | 4,620 | 4,640 | 104,300 |
| 2002/08/14 | 4,600 | 4,690 | 4,590 | 4,670 | 207,300 |
| 2002/08/13 | 4,550 | 4,610 | 4,550 | 4,590 | 90,100 |
| 2002/08/12 | 4,600 | 4,640 | 4,570 | 4,580 | 124,000 |
| 2002/08/09 | 4,500 | 4,620 | 4,500 | 4,620 | 110,300 |
| 2002/08/08 | 4,460 | 4,520 | 4,460 | 4,480 | 51,400 |
| 2002/08/07 | 4,480 | 4,500 | 4,450 | 4,450 | 105,100 |
| 2002/08/06 | 4,490 | 4,510 | 4,450 | 4,480 | 108,900 |
| 2002/08/05 | 4,450 | 4,530 | 4,450 | 4,520 | 39,400 |
| 2002/08/02 | 4,470 | 4,540 | 4,470 | 4,480 | 94,200 |
| 2002/08/01 | 4,460 | 4,510 | 4,460 | 4,490 | 102,000 |
| 2002/07/31 | 4,460 | 4,520 | 4,440 | 4,460 | 96,100 |
| 2002/07/30 | 4,480 | 4,500 | 4,400 | 4,480 | 81,300 |
| 2002/07/29 | 4,290 | 4,500 | 4,290 | 4,500 | 128,300 |
| 2002/07/26 | 4,290 | 4,400 | 4,290 | 4,290 | 111,300 |
| 2002/07/25 | 4,340 | 4,390 | 4,260 | 4,290 | 56,700 |
| 2002/07/24 | 4,380 | 4,400 | 4,230 | 4,240 | 104,600 |
| 2002/07/23 | 4,380 | 4,430 | 4,330 | 4,380 | 45,400 |
| 2002/07/22 | 4,340 | 4,420 | 4,330 | 4,380 | 59,900 |
| 2002/07/19 | 4,390 | 4,440 | 4,360 | 4,390 | 63,000 |
| 2002/07/18 | 4,390 | 4,410 | 4,350 | 4,380 | 113,400 |
| 2002/07/17 | 4,380 | 4,410 | 4,360 | 4,380 | 73,300 |
| 2002/07/16 | 4,320 | 4,370 | 4,320 | 4,350 | 74,200 |
| 2002/07/15 | 4,430 | 4,440 | 4,380 | 4,380 | 45,600 |
| 2002/07/12 | 4,510 | 4,510 | 4,460 | 4,480 | 60,600 |
| 2002/07/11 | 4,450 | 4,510 | 4,360 | 4,430 | 96,300 |
| 2002/07/10 | 4,480 | 4,540 | 4,450 | 4,460 | 97,600 |
| 2002/07/09 | 4,450 | 4,470 | 4,350 | 4,460 | 89,600 |
| 2002/07/08 | 4,520 | 4,520 | 4,400 | 4,400 | 63,200 |
| 2002/07/05 | 4,410 | 4,470 | 4,410 | 4,470 | 41,600 |
| 2002/07/04 | 4,450 | 4,490 | 4,380 | 4,450 | 51,200 |
| 2002/07/03 | 4,430 | 4,490 | 4,390 | 4,490 | 80,300 |
| 2002/07/02 | 4,410 | 4,420 | 4,350 | 4,380 | 72,400 |
| 2002/07/01 | 4,620 | 4,630 | 4,410 | 4,480 | 100,800 |
| 2002/06/28 | 4,430 | 4,540 | 4,380 | 4,540 | 263,500 |
| 2002/06/27 | 4,250 | 4,340 | 4,240 | 4,280 | 95,500 |
| 2002/06/26 | 4,300 | 4,330 | 4,250 | 4,260 | 61,500 |
| 2002/06/25 | 4,310 | 4,380 | 4,280 | 4,350 | 99,900 |
| 2002/06/24 | 4,150 | 4,250 | 4,120 | 4,210 | 104,600 |
| 2002/06/21 | 4,280 | 4,280 | 4,230 | 4,240 | 98,800 |
| 2002/06/20 | 4,300 | 4,330 | 4,180 | 4,260 | 107,300 |
| 2002/06/19 | 4,390 | 4,390 | 4,250 | 4,300 | 168,200 |
| 2002/06/18 | 4,300 | 4,360 | 4,250 | 4,340 | 71,500 |
| 2002/06/17 | 4,330 | 4,350 | 4,200 | 4,250 | 74,000 |
| 2002/06/14 | 4,360 | 4,400 | 4,330 | 4,360 | 198,500 |
| 2002/06/13 | 4,450 | 4,460 | 4,270 | 4,310 | 210,000 |
| 2002/06/12 | 4,590 | 4,590 | 4,420 | 4,460 | 176,400 |
| 2002/06/11 | 4,730 | 4,770 | 4,580 | 4,630 | 149,400 |
| 2002/06/10 | 4,590 | 4,690 | 4,580 | 4,680 | 77,400 |
| 2002/06/07 | 4,600 | 4,600 | 4,530 | 4,580 | 104,700 |
| 2002/06/06 | 4,730 | 4,760 | 4,600 | 4,610 | 92,600 |
| 2002/06/05 | 4,790 | 4,790 | 4,720 | 4,730 | 80,500 |
| 2002/06/04 | 4,770 | 4,870 | 4,710 | 4,800 | 221,000 |
| 2002/06/03 | 4,830 | 4,860 | 4,700 | 4,780 | 218,100 |
| 2002/05/31 | 4,840 | 4,850 | 4,800 | 4,820 | 175,700 |
| 2002/05/30 | 4,850 | 4,910 | 4,760 | 4,830 | 235,900 |
| 2002/05/29 | 4,900 | 5,000 | 4,810 | 4,860 | 938,600 |
| 2002/05/28 | 4,840 | 4,910 | 4,790 | 4,890 | 826,100 |
| 2002/05/27 | 4,780 | 4,870 | 4,760 | 4,760 | 575,600 |
| 2002/05/24 | 4,600 | 4,730 | 4,580 | 4,730 | 953,600 |
| 2002/05/23 | 4,390 | 4,580 | 4,370 | 4,500 | 700,800 |
| 2002/05/22 | 4,360 | 4,400 | 4,350 | 4,360 | 161,600 |
| 2002/05/21 | 4,340 | 4,370 | 4,330 | 4,340 | 117,600 |
| 2002/05/20 | 4,360 | 4,360 | 4,310 | 4,340 | 127,400 |
| 2002/05/17 | 4,290 | 4,320 | 4,270 | 4,280 | 181,800 |
| 2002/05/16 | 4,220 | 4,270 | 4,220 | 4,240 | 134,600 |
| 2002/05/15 | 4,200 | 4,250 | 4,190 | 4,210 | 160,100 |
| 2002/05/14 | 4,250 | 4,260 | 4,180 | 4,210 | 109,000 |
| 2002/05/13 | 4,290 | 4,290 | 4,200 | 4,240 | 116,200 |
| 2002/05/10 | 4,350 | 4,360 | 4,290 | 4,340 | 120,800 |
| 2002/05/09 | 4,330 | 4,400 | 4,330 | 4,350 | 300,200 |
| 2002/05/08 | 4,170 | 4,300 | 4,160 | 4,300 | 233,600 |
| 2002/05/07 | 4,190 | 4,190 | 4,120 | 4,170 | 164,000 |
| 2002/05/02 | 4,270 | 4,270 | 4,160 | 4,230 | 284,300 |
| 2002/05/01 | 4,330 | 4,350 | 4,280 | 4,280 | 94,800 |
| 2002/04/30 | 4,380 | 4,390 | 4,320 | 4,320 | 51,400 |
| 2002/04/26 | 4,390 | 4,400 | 4,310 | 4,380 | 146,000 |
| 2002/04/25 | 4,450 | 4,450 | 4,390 | 4,390 | 121,200 |
| 2002/04/24 | 4,480 | 4,490 | 4,450 | 4,450 | 132,200 |
| 2002/04/23 | 4,520 | 4,530 | 4,500 | 4,520 | 180,800 |
| 2002/04/22 | 4,570 | 4,580 | 4,490 | 4,520 | 185,700 |
| 2002/04/19 | 4,580 | 4,580 | 4,530 | 4,550 | 79,800 |
| 2002/04/18 | 4,600 | 4,640 | 4,530 | 4,580 | 125,500 |
| 2002/04/17 | 4,520 | 4,600 | 4,520 | 4,600 | 113,100 |
| 2002/04/16 | 4,480 | 4,510 | 4,460 | 4,510 | 84,300 |
| 2002/04/15 | 4,500 | 4,510 | 4,450 | 4,470 | 93,400 |
| 2002/04/12 | 4,460 | 4,510 | 4,430 | 4,500 | 214,000 |
| 2002/04/11 | 4,520 | 4,560 | 4,450 | 4,460 | 215,900 |
| 2002/04/10 | 4,560 | 4,570 | 4,500 | 4,510 | 251,200 |
| 2002/04/09 | 4,540 | 4,600 | 4,500 | 4,540 | 261,100 |
| 2002/04/08 | 4,570 | 4,600 | 4,460 | 4,490 | 338,900 |
| 2002/04/05 | 4,610 | 4,620 | 4,500 | 4,520 | 208,300 |
| 2002/04/04 | 4,600 | 4,610 | 4,550 | 4,560 | 166,500 |
| 2002/04/03 | 4,600 | 4,640 | 4,580 | 4,590 | 100,800 |
| 2002/04/02 | 4,690 | 4,690 | 4,570 | 4,610 | 135,900 |
| 2002/04/01 | 4,650 | 4,710 | 4,650 | 4,680 | 83,700 |
| 2002/03/29 | 4,720 | 4,730 | 4,650 | 4,650 | 60,400 |
| 2002/03/28 | 4,650 | 4,720 | 4,650 | 4,670 | 46,600 |
| 2002/03/27 | 4,650 | 4,670 | 4,600 | 4,640 | 95,000 |
| 2002/03/26 | 4,600 | 4,690 | 4,600 | 4,640 | 90,500 |
| 2002/03/25 | 4,780 | 4,780 | 4,610 | 4,620 | 93,000 |
| 2002/03/22 | 4,790 | 4,820 | 4,670 | 4,690 | 123,700 |
| 2002/03/20 | 4,700 | 4,770 | 4,630 | 4,740 | 228,400 |
| 2002/03/19 | 4,610 | 4,670 | 4,590 | 4,650 | 161,700 |
| 2002/03/18 | 4,670 | 4,690 | 4,570 | 4,600 | 314,400 |
| 2002/03/15 | 4,670 | 4,700 | 4,580 | 4,610 | 178,000 |
| 2002/03/14 | 4,670 | 4,670 | 4,570 | 4,620 | 181,600 |
| 2002/03/13 | 4,970 | 4,980 | 4,770 | 4,770 | 115,500 |
| 2002/03/12 | 5,040 | 5,060 | 4,970 | 4,970 | 122,800 |
| 2002/03/11 | 5,050 | 5,090 | 4,960 | 4,970 | 161,200 |
| 2002/03/08 | 4,800 | 4,980 | 4,800 | 4,910 | 267,400 |
| 2002/03/07 | 4,690 | 4,830 | 4,640 | 4,750 | 156,600 |
| 2002/03/06 | 4,630 | 4,650 | 4,570 | 4,620 | 121,800 |
| 2002/03/05 | 4,700 | 4,700 | 4,570 | 4,580 | 142,200 |
| 2002/03/04 | 4,570 | 4,700 | 4,570 | 4,600 | 206,600 |
| 2002/03/01 | 4,540 | 4,550 | 4,490 | 4,490 | 138,200 |
| 2002/02/28 | 4,650 | 4,650 | 4,480 | 4,490 | 199,000 |
| 2002/02/27 | 4,500 | 4,580 | 4,450 | 4,570 | 120,000 |
| 2002/02/26 | 4,600 | 4,620 | 4,400 | 4,450 | 192,900 |
| 2002/02/25 | 4,720 | 4,720 | 4,620 | 4,640 | 146,300 |
| 2002/02/22 | 4,610 | 4,650 | 4,550 | 4,620 | 133,600 |
| 2002/02/21 | 4,550 | 4,650 | 4,550 | 4,610 | 105,100 |
| 2002/02/20 | 4,600 | 4,600 | 4,470 | 4,480 | 72,000 |
| 2002/02/19 | 4,580 | 4,600 | 4,500 | 4,580 | 47,300 |
| 2002/02/18 | 4,650 | 4,660 | 4,510 | 4,530 | 81,700 |
| 2002/02/15 | 4,760 | 4,760 | 4,620 | 4,710 | 64,800 |
| 2002/02/14 | 4,800 | 4,850 | 4,760 | 4,810 | 53,300 |
| 2002/02/13 | 4,790 | 4,820 | 4,750 | 4,790 | 45,700 |
| 2002/02/12 | 4,830 | 4,870 | 4,750 | 4,820 | 92,100 |
| 2002/02/08 | 4,790 | 4,820 | 4,750 | 4,800 | 140,700 |
| 2002/02/07 | 4,630 | 4,760 | 4,610 | 4,720 | 88,600 |
| 2002/02/06 | 4,480 | 4,650 | 4,450 | 4,540 | 46,500 |
| 2002/02/05 | 4,550 | 4,560 | 4,450 | 4,530 | 83,100 |
| 2002/02/04 | 4,700 | 4,720 | 4,600 | 4,640 | 34,900 |
| 2002/02/01 | 4,890 | 4,890 | 4,630 | 4,750 | 35,200 |
| 2002/01/31 | 4,890 | 4,890 | 4,800 | 4,820 | 39,000 |
| 2002/01/30 | 4,810 | 4,850 | 4,760 | 4,810 | 58,200 |
| 2002/01/29 | 4,910 | 5,000 | 4,880 | 4,890 | 53,600 |
| 2002/01/28 | 4,980 | 5,060 | 4,950 | 5,060 | 95,400 |
| 2002/01/25 | 4,990 | 4,990 | 4,810 | 4,930 | 65,400 |
| 2002/01/24 | 5,090 | 5,090 | 4,940 | 4,960 | 63,100 |
| 2002/01/23 | 5,120 | 5,170 | 5,020 | 5,100 | 122,400 |
| 2002/01/22 | 5,000 | 5,050 | 4,940 | 4,970 | 70,700 |
| 2002/01/21 | 4,900 | 5,000 | 4,890 | 4,990 | 70,700 |
| 2002/01/18 | 4,940 | 4,960 | 4,810 | 4,860 | 113,000 |
| 2002/01/17 | 4,960 | 5,100 | 4,950 | 4,970 | 74,400 |
| 2002/01/16 | 4,930 | 5,020 | 4,930 | 4,960 | 57,400 |
| 2002/01/15 | 4,960 | 4,980 | 4,890 | 4,930 | 106,600 |
| 2002/01/11 | 5,140 | 5,160 | 5,100 | 5,110 | 73,300 |
| 2002/01/10 | 5,200 | 5,250 | 5,150 | 5,150 | 53,000 |
| 2002/01/09 | 5,300 | 5,320 | 5,200 | 5,240 | 90,700 |
| 2002/01/08 | 5,400 | 5,470 | 5,300 | 5,350 | 68,900 |
| 2002/01/07 | 5,660 | 5,660 | 5,450 | 5,590 | 37,700 |
| 2002/01/04 | 5,650 | 5,650 | 5,490 | 5,560 | 14,400 |